122.60
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:35 | 119.93 | 119.94 | 119.66 | 119.66 | 11.7K |
| 09:36 | 120.00 | 120.00 | 120.00 | 120.00 | 1.1K |
| 09:37 | 119.91 | 119.91 | 119.91 | 119.91 | 0.8K |
| 09:38 | 119.94 | 119.94 | 119.92 | 119.92 | 0.4K |
| 09:39 | 119.90 | 119.90 | 119.90 | 119.90 | 0.2K |
| 09:42 | 119.99 | 120.23 | 119.99 | 120.11 | 4.9K |
| 09:46 | 120.47 | 120.47 | 120.47 | 120.47 | 1.4K |
| 09:47 | 120.52 | 120.52 | 120.52 | 120.52 | 0.8K |
| 09:49 | 120.64 | 120.64 | 120.59 | 120.59 | 1.7K |
| 09:50 | 120.78 | 120.99 | 120.78 | 120.99 | 6.0K |
| 09:51 | 120.97 | 120.97 | 120.94 | 120.94 | 2.0K |
| 09:52 | 121.15 | 121.15 | 121.12 | 121.12 | 1.3K |
| 09:53 | 121.18 | 121.33 | 121.18 | 121.21 | 2.7K |
| 09:54 | 121.32 | 121.37 | 121.32 | 121.37 | 2.5K |
| 09:56 | 121.30 | 121.30 | 121.30 | 121.30 | 0.7K |
| 09:57 | 121.21 | 121.21 | 121.17 | 121.17 | 3.6K |
| 09:59 | 121.16 | 121.16 | 121.16 | 121.16 | 0.1K |
| 10:00 | 121.03 | 121.17 | 121.02 | 121.02 | 2.8K |
| 10:01 | 120.86 | 120.86 | 120.86 | 120.86 | 0.4K |
| 10:02 | 120.80 | 120.81 | 120.66 | 120.73 | 4.2K |
| 10:03 | 120.76 | 120.76 | 120.76 | 120.76 | 3.1K |
| 10:04 | 120.83 | 120.83 | 120.75 | 120.75 | 0.7K |
| 10:05 | 120.63 | 120.71 | 120.63 | 120.71 | 1.1K |
| 10:06 | 120.60 | 120.80 | 120.60 | 120.72 | 2.7K |
| 10:07 | 120.72 | 120.80 | 120.72 | 120.80 | 1.2K |
| 10:08 | 120.84 | 120.91 | 120.84 | 120.91 | 0.9K |
| 10:09 | 120.96 | 121.01 | 120.96 | 121.01 | 2.2K |
| 10:10 | 120.97 | 121.00 | 120.97 | 121.00 | 1.1K |
| 10:11 | 120.94 | 121.01 | 120.92 | 120.92 | 1.7K |
| 10:12 | 120.86 | 120.86 | 120.86 | 120.86 | 1.1K |
| 10:13 | 120.91 | 120.91 | 120.85 | 120.85 | 0.6K |
| 10:14 | 120.77 | 120.84 | 120.77 | 120.84 | 1.7K |
| 10:15 | 120.81 | 120.87 | 120.80 | 120.80 | 0.7K |
| 10:16 | 120.78 | 120.78 | 120.78 | 120.78 | 0.7K |
| 10:17 | 120.79 | 120.79 | 120.79 | 120.79 | 0.4K |
| 10:18 | 120.78 | 120.78 | 120.62 | 120.62 | 1.3K |
| 10:19 | 120.62 | 120.68 | 120.58 | 120.68 | 2.0K |
| 10:20 | 120.68 | 120.69 | 120.68 | 120.69 | 2.6K |
| 10:21 | 120.66 | 120.66 | 120.66 | 120.66 | 1.0K |
| 10:23 | 120.67 | 120.67 | 120.63 | 120.63 | 0.7K |
| 10:25 | 120.57 | 120.57 | 120.55 | 120.55 | 0.9K |
| 10:26 | 120.51 | 120.51 | 120.42 | 120.42 | 1.5K |
| 10:27 | 120.47 | 120.47 | 120.47 | 120.47 | 1.3K |
| 10:28 | 120.47 | 120.47 | 120.47 | 120.47 | 0.2K |
| 10:29 | 120.43 | 120.43 | 120.35 | 120.43 | 3.8K |
| 10:33 | 120.54 | 120.56 | 120.54 | 120.56 | 0.9K |
| 10:34 | 120.56 | 120.56 | 120.56 | 120.56 | 0.6K |
| 10:36 | 120.55 | 120.55 | 120.55 | 120.55 | 0.4K |
| 10:37 | 120.62 | 120.62 | 120.62 | 120.62 | 2.1K |
| 10:39 | 120.76 | 120.76 | 120.76 | 120.76 | 1.1K |
| 10:40 | 120.78 | 120.80 | 120.78 | 120.80 | 3.5K |
| 10:41 | 120.79 | 120.79 | 120.79 | 120.79 | 1.3K |
| 10:42 | 120.73 | 120.73 | 120.68 | 120.73 | 2.0K |
| 10:44 | 120.88 | 120.93 | 120.88 | 120.88 | 3.1K |
| 10:46 | 120.85 | 120.85 | 120.85 | 120.85 | 1.1K |
| 10:49 | 120.83 | 120.83 | 120.83 | 120.83 | 1.3K |
| 10:51 | 120.90 | 121.03 | 120.82 | 121.03 | 2.2K |
| 10:52 | 121.02 | 121.07 | 121.02 | 121.07 | 1.3K |
| 10:53 | 121.03 | 121.10 | 121.03 | 121.10 | 1.1K |
| 10:57 | 121.16 | 121.16 | 121.16 | 121.16 | 3.9K |
| 11:00 | 121.10 | 121.10 | 121.10 | 121.10 | 0.5K |
| 11:02 | 121.02 | 121.02 | 120.97 | 120.97 | 1.9K |
| 11:03 | 121.03 | 121.03 | 121.03 | 121.03 | 0.5K |
| 11:04 | 120.97 | 120.99 | 120.97 | 120.99 | 2.0K |
| 11:05 | 121.05 | 121.05 | 121.05 | 121.05 | 1.4K |
| 11:07 | 120.91 | 120.91 | 120.91 | 120.91 | 1.9K |
| 11:09 | 120.90 | 120.90 | 120.90 | 120.90 | 1.4K |
| 11:15 | 120.87 | 120.87 | 120.87 | 120.87 | 0.3K |
| 11:16 | 121.00 | 121.00 | 120.98 | 120.98 | 3.7K |
| 11:18 | 120.90 | 120.90 | 120.90 | 120.90 | 0.6K |
| 11:19 | 120.90 | 120.90 | 120.90 | 120.90 | 1.8K |
| 11:24 | 120.97 | 120.97 | 120.84 | 120.84 | 1.2K |
| 11:25 | 120.96 | 120.96 | 120.92 | 120.95 | 2.9K |
| 11:26 | 120.95 | 120.95 | 120.86 | 120.86 | 3.0K |
| 11:27 | 120.92 | 120.92 | 120.92 | 120.92 | 1.1K |
| 11:28 | 120.91 | 120.91 | 120.91 | 120.91 | 0.3K |
| 11:29 | 120.91 | 120.91 | 120.91 | 120.91 | 0.7K |
| 11:30 | 120.84 | 120.91 | 120.84 | 120.91 | 1.1K |
| 11:31 | 120.98 | 120.98 | 120.98 | 120.98 | 2.2K |
| 11:32 | 120.92 | 120.92 | 120.92 | 120.92 | 1.2K |
| 11:34 | 120.94 | 120.94 | 120.94 | 120.94 | 0.6K |
| 11:35 | 120.90 | 120.90 | 120.90 | 120.90 | 0.5K |
| 11:36 | 120.89 | 120.90 | 120.89 | 120.90 | 0.4K |
| 11:37 | 120.89 | 120.93 | 120.89 | 120.93 | 2.6K |
| 11:40 | 120.95 | 120.95 | 120.95 | 120.95 | 0.7K |
| 11:41 | 120.95 | 120.95 | 120.89 | 120.89 | 5.1K |
| 11:43 | 120.85 | 120.85 | 120.79 | 120.83 | 1.9K |
| 11:44 | 120.79 | 120.84 | 120.79 | 120.84 | 0.5K |
| 11:45 | 120.75 | 120.75 | 120.75 | 120.75 | 1.6K |
| 11:46 | 120.79 | 120.79 | 120.72 | 120.72 | 2.0K |
| 11:47 | 120.77 | 120.77 | 120.77 | 120.77 | 0.6K |
| 11:48 | 120.68 | 120.79 | 120.68 | 120.79 | 1.8K |
| 11:49 | 120.76 | 120.83 | 120.76 | 120.83 | 0.5K |
| 11:50 | 120.76 | 120.76 | 120.76 | 120.76 | 0.7K |
| 11:51 | 120.76 | 120.76 | 120.76 | 120.76 | 0.5K |
| 11:53 | 120.67 | 120.69 | 120.67 | 120.69 | 2.8K |
| 11:54 | 120.74 | 120.74 | 120.74 | 120.74 | 0.5K |
| 11:56 | 120.75 | 120.75 | 120.75 | 120.75 | 0.5K |
| 11:57 | 120.75 | 120.75 | 120.75 | 120.75 | 0.9K |
| 11:59 | 120.70 | 120.74 | 120.70 | 120.74 | 0.3K |
| 12:00 | 120.74 | 120.82 | 120.74 | 120.82 | 1.4K |
| 12:02 | 120.79 | 120.79 | 120.79 | 120.79 | 2.3K |
| 12:04 | 120.85 | 120.85 | 120.85 | 120.85 | 0.6K |
| 12:05 | 120.84 | 120.84 | 120.84 | 120.84 | 1.1K |
| 12:07 | 120.84 | 120.84 | 120.84 | 120.84 | 0.5K |
| 12:08 | 120.83 | 120.83 | 120.81 | 120.81 | 1.5K |
| 12:09 | 120.92 | 120.92 | 120.92 | 120.92 | 1.8K |
| 12:10 | 120.86 | 120.89 | 120.86 | 120.89 | 1.5K |
| 12:11 | 120.89 | 120.89 | 120.89 | 120.89 | 0.6K |
| 12:12 | 120.88 | 120.88 | 120.88 | 120.88 | 2.4K |
| 12:14 | 120.90 | 120.90 | 120.87 | 120.87 | 0.8K |
| 12:15 | 120.87 | 120.87 | 120.81 | 120.81 | 1.5K |
| 12:16 | 120.82 | 120.82 | 120.79 | 120.79 | 0.5K |
| 12:17 | 120.80 | 120.84 | 120.80 | 120.84 | 1.2K |
| 12:18 | 120.84 | 120.84 | 120.83 | 120.83 | 0.8K |
| 12:19 | 120.89 | 120.89 | 120.89 | 120.89 | 1.2K |
| 12:20 | 120.91 | 120.91 | 120.91 | 120.91 | 1.6K |
| 12:25 | 120.90 | 120.90 | 120.90 | 120.90 | 0.3K |
| 12:26 | 120.90 | 120.90 | 120.90 | 120.90 | 0.9K |
| 12:27 | 120.99 | 120.99 | 120.94 | 120.94 | 1.0K |
| 12:28 | 120.94 | 120.94 | 120.94 | 120.94 | 1.2K |
| 12:29 | 120.94 | 120.94 | 120.94 | 120.94 | 0.9K |
| 12:30 | 120.94 | 120.94 | 120.94 | 120.94 | 1.4K |
| 12:33 | 120.92 | 120.92 | 120.92 | 120.92 | 0.3K |
| 12:34 | 120.98 | 120.99 | 120.98 | 120.99 | 2.3K |
| 12:35 | 120.99 | 121.05 | 120.99 | 121.05 | 1.5K |
| 12:36 | 121.04 | 121.04 | 120.95 | 120.95 | 0.7K |
| 12:37 | 121.05 | 121.05 | 121.05 | 121.05 | 0.7K |
| 12:38 | 121.06 | 121.06 | 121.06 | 121.06 | 0.6K |
| 12:40 | 121.01 | 121.01 | 121.01 | 121.01 | 1.7K |
| 12:43 | 121.04 | 121.05 | 121.04 | 121.05 | 1.0K |
| 12:44 | 121.04 | 121.04 | 121.04 | 121.04 | 0.1K |
| 12:45 | 121.04 | 121.09 | 121.04 | 121.05 | 2.6K |
| 12:46 | 121.05 | 121.05 | 121.05 | 121.05 | 1.8K |
| 12:50 | 121.05 | 121.10 | 121.05 | 121.10 | 1.1K |
| 12:51 | 121.10 | 121.20 | 121.10 | 121.16 | 1.7K |
| 12:54 | 121.15 | 121.15 | 121.15 | 121.15 | 1.4K |
| 12:55 | 121.25 | 121.25 | 121.25 | 121.25 | 0.5K |
| 12:56 | 121.24 | 121.25 | 121.24 | 121.25 | 1.5K |
| 12:58 | 121.28 | 121.28 | 121.18 | 121.20 | 3.5K |
| 12:59 | 121.20 | 121.20 | 121.17 | 121.18 | 1.7K |
| 13:00 | 121.17 | 121.22 | 121.17 | 121.22 | 1.7K |
| 13:03 | 121.23 | 121.23 | 121.23 | 121.23 | 0.3K |
| 13:04 | 121.25 | 121.28 | 121.25 | 121.28 | 1.0K |
| 13:05 | 121.20 | 121.20 | 121.18 | 121.18 | 2.5K |
| 13:06 | 121.16 | 121.16 | 121.16 | 121.16 | 0.2K |
| 13:07 | 121.16 | 121.16 | 121.16 | 121.16 | 0.6K |
| 13:08 | 121.15 | 121.15 | 121.15 | 121.15 | 1.3K |
| 13:09 | 121.17 | 121.20 | 121.17 | 121.20 | 1.9K |
| 13:10 | 121.22 | 121.22 | 121.22 | 121.22 | 0.4K |
| 13:11 | 121.14 | 121.14 | 121.14 | 121.14 | 2.5K |
| 13:17 | 121.18 | 121.18 | 121.18 | 121.18 | 0.6K |
| 13:18 | 121.18 | 121.18 | 121.13 | 121.13 | 1.6K |
| 13:19 | 121.17 | 121.17 | 121.17 | 121.17 | 1.4K |
| 13:21 | 121.22 | 121.22 | 121.22 | 121.22 | 0.9K |
| 13:23 | 121.26 | 121.26 | 121.26 | 121.26 | 0.2K |
| 13:24 | 121.23 | 121.23 | 121.16 | 121.20 | 3.1K |
| 13:25 | 121.29 | 121.29 | 121.17 | 121.17 | 1.3K |
| 13:26 | 121.30 | 121.30 | 121.30 | 121.30 | 0.7K |
| 13:27 | 121.26 | 121.26 | 121.24 | 121.24 | 3.2K |
| 13:28 | 121.21 | 121.21 | 121.21 | 121.21 | 0.5K |
| 13:29 | 121.19 | 121.19 | 121.15 | 121.15 | 1.3K |
| 13:30 | 121.14 | 121.14 | 121.14 | 121.14 | 0.4K |
| 13:31 | 121.11 | 121.15 | 121.11 | 121.15 | 2.9K |
| 13:34 | 121.18 | 121.23 | 121.15 | 121.15 | 4.3K |
| 13:35 | 121.19 | 121.19 | 121.13 | 121.13 | 2.6K |
| 13:37 | 121.21 | 121.21 | 121.21 | 121.21 | 0.9K |
| 13:38 | 121.26 | 121.32 | 121.26 | 121.32 | 2.1K |
| 13:39 | 121.23 | 121.23 | 121.23 | 121.23 | 2.5K |
| 13:40 | 121.21 | 121.21 | 121.21 | 121.21 | 1.0K |
| 13:41 | 121.22 | 121.22 | 121.22 | 121.22 | 1.2K |
| 13:43 | 121.24 | 121.24 | 121.19 | 121.22 | 1.6K |
| 13:44 | 121.15 | 121.15 | 121.12 | 121.12 | 3.0K |
| 13:45 | 121.08 | 121.08 | 121.03 | 121.03 | 2.1K |
| 13:46 | 121.06 | 121.06 | 121.06 | 121.06 | 1.2K |
| 13:47 | 121.10 | 121.20 | 121.10 | 121.20 | 4.4K |
| 13:48 | 121.14 | 121.14 | 121.03 | 121.03 | 1.6K |
| 13:50 | 121.01 | 121.03 | 121.01 | 121.03 | 1.3K |
| 13:51 | 121.02 | 121.02 | 121.02 | 121.02 | 1.4K |
| 13:52 | 121.02 | 121.08 | 121.02 | 121.08 | 1.1K |
| 13:53 | 121.02 | 121.02 | 121.02 | 121.02 | 0.5K |
| 13:55 | 121.08 | 121.08 | 121.08 | 121.08 | 0.2K |
| 13:56 | 121.07 | 121.07 | 121.07 | 121.07 | 0.3K |
| 13:57 | 120.98 | 120.99 | 120.98 | 120.99 | 8.1K |
| 13:58 | 121.01 | 121.04 | 121.01 | 121.01 | 1.0K |
| 13:59 | 121.01 | 121.01 | 121.01 | 121.01 | 0.3K |
| 14:00 | 120.94 | 120.95 | 120.91 | 120.95 | 4.3K |
| 14:01 | 120.86 | 120.89 | 120.84 | 120.89 | 1.6K |
| 14:02 | 120.89 | 120.89 | 120.89 | 120.89 | 2.5K |
| 14:03 | 120.92 | 120.92 | 120.92 | 120.92 | 0.8K |
| 14:04 | 120.86 | 120.86 | 120.86 | 120.86 | 1.2K |
| 14:06 | 120.89 | 120.90 | 120.82 | 120.89 | 1.7K |
| 14:10 | 120.92 | 120.92 | 120.91 | 120.91 | 1.3K |
| 14:11 | 120.88 | 120.90 | 120.84 | 120.84 | 1.5K |
| 14:12 | 120.89 | 120.94 | 120.89 | 120.93 | 1.4K |
| 14:13 | 120.93 | 120.95 | 120.93 | 120.95 | 1.7K |
| 14:14 | 120.93 | 120.93 | 120.93 | 120.93 | 2.0K |
| 14:15 | 120.93 | 120.93 | 120.93 | 120.93 | 0.3K |
| 14:16 | 120.90 | 120.93 | 120.90 | 120.92 | 0.7K |
| 14:17 | 120.91 | 120.93 | 120.91 | 120.93 | 0.9K |
| 14:18 | 120.94 | 120.94 | 120.93 | 120.93 | 0.8K |
| 14:19 | 120.93 | 120.93 | 120.90 | 120.90 | 2.1K |
| 14:20 | 120.89 | 120.90 | 120.83 | 120.84 | 3.6K |
| 14:22 | 120.87 | 120.87 | 120.87 | 120.87 | 1.0K |
| 14:23 | 120.88 | 120.90 | 120.88 | 120.90 | 1.3K |
| 14:25 | 120.91 | 121.03 | 120.91 | 121.03 | 2.1K |
| 14:26 | 121.06 | 121.06 | 121.06 | 121.06 | 1.5K |
| 14:30 | 121.09 | 121.09 | 121.09 | 121.09 | 0.6K |
| 14:31 | 121.09 | 121.11 | 121.09 | 121.10 | 1.3K |
| 14:32 | 121.10 | 121.10 | 121.10 | 121.10 | 0.3K |
| 14:33 | 121.15 | 121.15 | 121.15 | 121.15 | 1.4K |
| 14:34 | 121.17 | 121.17 | 121.17 | 121.17 | 0.3K |
| 14:35 | 121.14 | 121.15 | 121.14 | 121.15 | 0.7K |
| 14:36 | 121.13 | 121.15 | 121.11 | 121.15 | 3.7K |
| 14:37 | 121.04 | 121.04 | 121.04 | 121.04 | 3.9K |
| 14:39 | 121.04 | 121.04 | 121.04 | 121.04 | 1.0K |
| 14:40 | 121.11 | 121.11 | 121.11 | 121.11 | 2.0K |
| 14:43 | 121.13 | 121.13 | 121.13 | 121.13 | 1.4K |
| 14:45 | 121.12 | 121.12 | 121.12 | 121.12 | 0.3K |
| 14:46 | 121.15 | 121.15 | 121.10 | 121.10 | 1.9K |
| 14:47 | 121.11 | 121.11 | 121.09 | 121.09 | 0.7K |
| 14:48 | 121.08 | 121.10 | 121.01 | 121.01 | 5.4K |
| 14:49 | 121.03 | 121.06 | 121.02 | 121.06 | 3.4K |
| 14:50 | 121.06 | 121.06 | 121.06 | 121.06 | 0.7K |
| 14:51 | 121.08 | 121.08 | 121.07 | 121.08 | 1.1K |
| 14:52 | 120.99 | 121.04 | 120.99 | 121.04 | 2.5K |
| 14:53 | 121.02 | 121.02 | 121.02 | 121.02 | 1.2K |
| 14:54 | 121.02 | 121.02 | 121.02 | 121.02 | 1.0K |
| 14:55 | 121.05 | 121.06 | 121.05 | 121.06 | 3.0K |
| 14:57 | 121.01 | 121.01 | 120.99 | 120.99 | 1.3K |
| 14:58 | 121.05 | 121.05 | 121.05 | 121.05 | 0.8K |
| 15:00 | 121.08 | 121.15 | 121.08 | 121.15 | 4.0K |
| 15:02 | 121.20 | 121.20 | 121.10 | 121.12 | 5.8K |
| 15:03 | 121.09 | 121.10 | 121.08 | 121.10 | 1.6K |
| 15:04 | 121.05 | 121.08 | 121.05 | 121.08 | 0.4K |
| 15:05 | 121.11 | 121.11 | 121.11 | 121.11 | 0.3K |
| 15:06 | 121.11 | 121.11 | 121.11 | 121.11 | 1.1K |
| 15:07 | 121.06 | 121.09 | 121.06 | 121.09 | 1.5K |
| 15:08 | 121.08 | 121.08 | 120.98 | 121.01 | 2.9K |
| 15:09 | 120.99 | 120.99 | 120.99 | 120.99 | 0.5K |
| 15:10 | 120.99 | 121.02 | 120.99 | 121.02 | 2.0K |
| 15:11 | 120.99 | 121.00 | 120.99 | 121.00 | 0.7K |
| 15:12 | 120.94 | 120.94 | 120.93 | 120.93 | 2.0K |
| 15:13 | 120.94 | 120.94 | 120.94 | 120.94 | 1.0K |
| 15:14 | 120.89 | 120.89 | 120.85 | 120.85 | 2.0K |
| 15:15 | 120.79 | 120.81 | 120.79 | 120.79 | 2.8K |
| 15:16 | 120.79 | 120.79 | 120.79 | 120.79 | 1.1K |
| 15:17 | 120.80 | 120.84 | 120.80 | 120.84 | 1.6K |
| 15:18 | 120.84 | 120.84 | 120.70 | 120.74 | 4.2K |
| 15:19 | 120.74 | 120.75 | 120.74 | 120.75 | 1.0K |
| 15:20 | 120.73 | 120.74 | 120.73 | 120.74 | 0.7K |
| 15:21 | 120.74 | 120.74 | 120.74 | 120.74 | 0.6K |
| 15:22 | 120.74 | 120.74 | 120.73 | 120.73 | 0.7K |
| 15:23 | 120.74 | 120.77 | 120.74 | 120.76 | 2.7K |
| 15:24 | 120.76 | 120.83 | 120.76 | 120.83 | 3.9K |
| 15:25 | 120.89 | 120.89 | 120.84 | 120.84 | 2.2K |
| 15:26 | 120.90 | 120.94 | 120.89 | 120.89 | 3.1K |
| 15:27 | 120.90 | 120.94 | 120.90 | 120.94 | 2.0K |
| 15:28 | 120.94 | 120.95 | 120.91 | 120.95 | 3.1K |
| 15:29 | 120.95 | 120.95 | 120.92 | 120.92 | 2.1K |
| 15:30 | 120.92 | 120.92 | 120.88 | 120.91 | 1.8K |
| 15:31 | 120.90 | 120.99 | 120.90 | 120.96 | 3.9K |
| 15:32 | 120.97 | 120.99 | 120.97 | 120.99 | 2.5K |
| 15:33 | 121.02 | 121.04 | 121.02 | 121.04 | 2.3K |
| 15:34 | 121.04 | 121.04 | 121.00 | 121.03 | 3.4K |
| 15:35 | 121.04 | 121.04 | 121.01 | 121.03 | 1.8K |
| 15:36 | 120.98 | 120.98 | 120.96 | 120.96 | 2.9K |
| 15:37 | 121.00 | 121.00 | 121.00 | 121.00 | 0.9K |
| 15:38 | 120.99 | 120.99 | 120.98 | 120.98 | 1.5K |
| 15:39 | 120.99 | 121.13 | 120.99 | 121.13 | 9.0K |
| 15:40 | 121.13 | 121.13 | 121.05 | 121.05 | 4.8K |
| 15:41 | 121.06 | 121.08 | 121.06 | 121.08 | 2.6K |
| 15:42 | 121.08 | 121.12 | 121.08 | 121.12 | 1.8K |
| 15:43 | 121.13 | 121.15 | 121.13 | 121.15 | 2.4K |
| 15:44 | 121.12 | 121.14 | 121.12 | 121.14 | 2.1K |
| 15:45 | 121.13 | 121.21 | 121.13 | 121.21 | 3.6K |
| 15:46 | 121.21 | 121.21 | 121.13 | 121.13 | 8.1K |
| 15:47 | 121.14 | 121.14 | 121.11 | 121.13 | 2.9K |
| 15:48 | 121.09 | 121.09 | 121.04 | 121.06 | 5.8K |
| 15:49 | 121.11 | 121.19 | 121.09 | 121.19 | 6.5K |
| 15:50 | 121.06 | 121.21 | 121.06 | 121.21 | 6.6K |
| 15:51 | 121.22 | 121.32 | 121.22 | 121.29 | 6.4K |
| 15:52 | 121.32 | 121.40 | 121.32 | 121.35 | 7.2K |
| 15:53 | 121.35 | 121.49 | 121.35 | 121.41 | 13.5K |
| 15:54 | 121.40 | 121.41 | 121.37 | 121.41 | 6.6K |
| 15:55 | 121.27 | 121.27 | 121.11 | 121.18 | 19.0K |
| 15:56 | 121.17 | 121.17 | 121.09 | 121.10 | 11.4K |
| 15:57 | 121.10 | 121.14 | 121.09 | 121.14 | 18.4K |
| 15:58 | 121.16 | 121.18 | 121.08 | 121.09 | 34.4K |
| 15:59 | 121.10 | 121.24 | 121.08 | 121.13 | 313.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 123.05 | 123.05 | 120.94 | 122.60 | 1.5M |
| 2025-09-29 | 122.56 | 123.14 | 120.78 | 122.76 | 1.1M |
| 2025-09-26 | 121.52 | 122.85 | 120.96 | 121.84 | 0.9M |
| 2025-09-25 | 120.63 | 121.55 | 120.21 | 121.23 | 0.8M |
| 2025-09-24 | 121.00 | 122.40 | 120.52 | 120.98 | 1.2M |
| 2025-09-23 | 119.45 | 121.51 | 119.45 | 121.13 | 0.9M |
| 2025-09-22 | 120.15 | 120.40 | 118.84 | 119.48 | 1.4M |
| 2025-09-19 | 122.09 | 123.07 | 119.19 | 120.15 | 3.4M |
| 2025-09-18 | 125.14 | 125.98 | 122.88 | 124.05 | 1.3M |
| 2025-09-17 | 124.90 | 127.16 | 124.08 | 124.95 | 1.1M |
| 2025-09-16 | 124.32 | 125.57 | 124.13 | 124.80 | 0.8M |
| 2025-09-15 | 123.87 | 125.11 | 123.28 | 124.18 | 0.8M |
| 2025-09-12 | 122.78 | 124.03 | 122.46 | 123.51 | 1.1M |
| 2025-09-11 | 121.28 | 123.98 | 120.80 | 123.35 | 1.1M |
| 2025-09-10 | 120.31 | 122.01 | 119.77 | 121.34 | 1.4M |
| 2025-09-09 | 121.30 | 121.74 | 120.50 | 120.96 | 1.0M |
| 2025-09-08 | 120.88 | 121.89 | 119.77 | 121.72 | 1.8M |
| 2025-09-05 | 121.92 | 123.13 | 120.48 | 120.91 | 1.1M |
| 2025-09-04 | 120.86 | 121.71 | 119.38 | 121.64 | 0.8M |
| 2025-09-03 | 120.81 | 121.45 | 119.64 | 120.40 | 1.2M |
| 2025-09-02 | 119.38 | 120.88 | 119.28 | 120.85 | 1.3M |
| 2025-08-29 | 121.32 | 122.12 | 120.24 | 120.54 | 0.9M |
| 2025-08-28 | 122.39 | 122.50 | 120.12 | 121.28 | 0.8M |
| 2025-08-27 | 121.23 | 122.41 | 120.99 | 122.33 | 1.2M |
| 2025-08-26 | 120.15 | 122.01 | 119.89 | 121.60 | 2.4M |
| 2025-08-25 | 119.72 | 120.45 | 119.01 | 120.35 | 1.0M |
| 2025-08-22 | 118.95 | 121.47 | 118.54 | 120.02 | 1.0M |
| 2025-08-21 | 118.49 | 119.36 | 118.15 | 118.41 | 0.9M |
| 2025-08-20 | 121.02 | 121.82 | 119.28 | 119.29 | 1.4M |
| 2025-08-19 | 120.70 | 122.25 | 120.22 | 121.40 | 0.8M |
| 2025-08-18 | 119.38 | 120.50 | 119.37 | 120.01 | 0.6M |
| 2025-08-15 | 119.92 | 120.14 | 119.11 | 119.86 | 1.2M |
| 2025-08-14 | 121.47 | 121.47 | 119.83 | 119.87 | 1.2M |
| 2025-08-13 | 120.94 | 122.40 | 120.49 | 122.25 | 1.2M |
| 2025-08-12 | 117.98 | 120.73 | 117.43 | 120.72 | 1.2M |
| 2025-08-11 | 117.07 | 117.96 | 115.35 | 116.97 | 1.3M |
| 2025-08-08 | 118.48 | 118.89 | 116.97 | 117.12 | 0.9M |
| 2025-08-07 | 119.71 | 119.71 | 117.24 | 118.07 | 1.1M |
| 2025-08-06 | 117.05 | 119.26 | 115.62 | 118.73 | 1.5M |
| 2025-08-05 | 115.23 | 117.98 | 113.87 | 116.31 | 2.1M |
| 2025-08-04 | 114.30 | 117.02 | 114.00 | 116.89 | 2.0M |
| 2025-08-01 | 116.25 | 116.27 | 113.25 | 114.65 | 1.6M |
| 2025-07-31 | 111.81 | 116.92 | 110.48 | 116.24 | 2.4M |
| 2025-07-30 | 114.10 | 114.25 | 110.56 | 111.37 | 1.5M |
| 2025-07-29 | 115.23 | 115.61 | 113.53 | 114.46 | 1.5M |
| 2025-07-28 | 115.99 | 116.61 | 115.06 | 115.36 | 1.0M |
| 2025-07-25 | 117.64 | 117.69 | 116.26 | 116.70 | 0.9M |
| 2025-07-24 | 115.31 | 116.91 | 115.03 | 116.84 | 1.1M |
| 2025-07-23 | 115.22 | 116.35 | 114.78 | 115.43 | 0.8M |
| 2025-07-22 | 112.64 | 114.84 | 112.64 | 114.33 | 0.9M |
| 2025-07-21 | 111.98 | 113.42 | 111.56 | 112.54 | 1.4M |
| 2025-07-18 | 114.39 | 114.39 | 110.94 | 111.67 | 1.8M |
| 2025-07-17 | 113.04 | 114.55 | 112.94 | 113.92 | 1.1M |
| 2025-07-16 | 113.63 | 114.02 | 112.02 | 112.93 | 1.2M |
| 2025-07-15 | 115.22 | 115.59 | 113.29 | 113.33 | 1.0M |
| 2025-07-14 | 115.44 | 115.66 | 114.00 | 114.98 | 1.1M |
| 2025-07-11 | 117.63 | 117.92 | 115.37 | 115.76 | 1.5M |
| 2025-07-10 | 117.86 | 121.69 | 117.38 | 119.25 | 1.2M |
| 2025-07-09 | 117.50 | 118.19 | 116.83 | 117.27 | 1.1M |
| 2025-07-08 | 116.27 | 118.08 | 116.00 | 117.32 | 0.7M |
| 2025-07-07 | 118.34 | 118.73 | 115.88 | 116.17 | 0.8M |
| 2025-07-03 | 119.49 | 119.84 | 118.08 | 118.38 | 0.6M |
| 2025-07-02 | 118.39 | 119.42 | 117.43 | 119.07 | 0.9M |
| 2025-07-01 | 113.84 | 119.72 | 113.65 | 117.98 | 1.2M |
| 2025-06-30 | 114.96 | 115.09 | 112.90 | 114.25 | 1.2M |
| 2025-06-27 | 114.23 | 115.96 | 114.23 | 114.99 | 2.0M |
| 2025-06-26 | 112.95 | 113.77 | 111.93 | 113.60 | 1.1M |
| 2025-06-25 | 113.68 | 113.93 | 111.90 | 112.28 | 1.0M |
| 2025-06-24 | 115.01 | 115.01 | 113.69 | 114.16 | 0.9M |
| 2025-06-23 | 113.84 | 114.46 | 112.74 | 114.39 | 0.9M |
| 2025-06-20 | 113.63 | 114.45 | 112.94 | 113.63 | 2.8M |
| 2025-06-18 | 114.00 | 114.60 | 113.00 | 113.08 | 1.0M |
| 2025-06-17 | 114.10 | 115.12 | 113.23 | 113.81 | 1.1M |
| 2025-06-16 | 115.13 | 115.43 | 114.13 | 115.11 | 1.0M |
| 2025-06-13 | 113.79 | 115.48 | 113.36 | 114.26 | 1.4M |
| 2025-06-12 | 114.25 | 114.65 | 113.21 | 114.58 | 0.8M |
| 2025-06-11 | 115.22 | 115.22 | 113.81 | 114.45 | 1.4M |
| 2025-06-10 | 113.64 | 115.14 | 112.77 | 114.93 | 0.9M |
| 2025-06-09 | 112.99 | 113.56 | 112.17 | 113.00 | 1.0M |
| 2025-06-06 | 112.18 | 112.77 | 111.42 | 112.36 | 1.0M |
| 2025-06-05 | 111.82 | 111.83 | 110.83 | 111.15 | 0.9M |
| 2025-06-04 | 112.03 | 112.58 | 111.16 | 111.57 | 0.7M |
| 2025-06-03 | 110.72 | 112.19 | 110.08 | 111.76 | 0.9M |
| 2025-06-02 | 111.50 | 111.58 | 109.90 | 111.21 | 1.4M |
| 2025-05-30 | 113.33 | 113.74 | 112.20 | 112.73 | 2.6M |
| 2025-05-29 | 112.94 | 113.46 | 112.10 | 113.27 | 1.6M |
| 2025-05-28 | 114.23 | 114.46 | 112.01 | 112.13 | 1.4M |
| 2025-05-27 | 113.56 | 114.90 | 112.70 | 114.28 | 1.5M |
| 2025-05-23 | 111.33 | 113.22 | 110.82 | 112.46 | 1.1M |
| 2025-05-22 | 113.07 | 114.28 | 112.28 | 113.69 | 1.4M |
| 2025-05-21 | 115.09 | 115.55 | 113.30 | 113.47 | 1.4M |
| 2025-05-20 | 118.14 | 118.43 | 115.94 | 116.40 | 1.2M |
| 2025-05-19 | 117.08 | 118.33 | 117.01 | 118.14 | 1.1M |
| 2025-05-16 | 115.71 | 118.44 | 115.47 | 118.33 | 3.3M |
| 2025-05-15 | 114.11 | 115.08 | 113.55 | 115.00 | 0.9M |
| 2025-05-14 | 114.80 | 114.80 | 113.54 | 114.27 | 1.2M |
| 2025-05-13 | 116.86 | 116.86 | 114.86 | 115.31 | 1.2M |
| 2025-05-12 | 113.37 | 116.77 | 113.33 | 116.08 | 1.8M |
| 2025-05-09 | 110.29 | 110.62 | 108.40 | 109.10 | 0.9M |
| 2025-05-08 | 109.32 | 111.25 | 108.36 | 110.24 | 1.4M |
| 2025-05-07 | 107.18 | 110.00 | 106.22 | 107.99 | 3.2M |
| 2025-05-06 | 106.96 | 109.17 | 106.00 | 106.18 | 2.5M |
| 2025-05-05 | 111.58 | 112.51 | 110.53 | 111.77 | 1.1M |
| 2025-05-02 | 111.16 | 113.50 | 110.79 | 112.59 | 1.0M |
| 2025-05-01 | 110.03 | 111.18 | 109.04 | 109.61 | 1.1M |
| 2025-04-30 | 108.03 | 110.11 | 106.91 | 109.91 | 1.3M |
| 2025-04-29 | 108.03 | 108.99 | 107.62 | 108.36 | 1.1M |
| 2025-04-28 | 108.98 | 110.19 | 107.73 | 108.69 | 1.1M |
| 2025-04-25 | 110.10 | 110.81 | 107.57 | 108.58 | 1.3M |
| 2025-04-24 | 107.14 | 111.40 | 106.99 | 110.98 | 1.6M |
| 2025-04-23 | 109.11 | 110.35 | 106.36 | 107.09 | 1.5M |
| 2025-04-22 | 105.59 | 107.29 | 105.01 | 107.11 | 1.1M |
| 2025-04-21 | 105.67 | 105.96 | 103.76 | 104.79 | 1.2M |
| 2025-04-17 | 106.40 | 107.43 | 105.79 | 106.70 | 1.3M |
| 2025-04-16 | 108.77 | 110.18 | 105.07 | 105.48 | 1.5M |
| 2025-04-15 | 111.65 | 112.50 | 109.85 | 110.03 | 0.8M |
| 2025-04-14 | 111.51 | 112.59 | 110.62 | 112.05 | 1.2M |
| 2025-04-11 | 108.62 | 111.70 | 107.86 | 110.15 | 2.3M |
| 2025-04-10 | 109.40 | 109.90 | 105.28 | 108.26 | 1.5M |
| 2025-04-09 | 101.56 | 110.35 | 100.47 | 109.93 | 2.3M |
| 2025-04-08 | 107.16 | 108.36 | 101.69 | 102.84 | 1.7M |
| 2025-04-07 | 106.50 | 110.26 | 103.68 | 105.66 | 2.2M |
| 2025-04-04 | 108.83 | 111.93 | 107.17 | 108.98 | 2.1M |
| 2025-04-03 | 115.19 | 115.99 | 107.24 | 110.66 | 3.9M |
| 2025-04-02 | 121.83 | 122.27 | 120.55 | 121.89 | 1.2M |
| 2025-04-01 | 120.34 | 122.40 | 119.76 | 122.24 | 1.1M |
| 2025-03-31 | 119.69 | 120.96 | 119.39 | 120.25 | 1.4M |
| 2025-03-28 | 119.95 | 120.37 | 119.07 | 119.73 | 1.0M |
| 2025-03-27 | 119.39 | 120.65 | 118.62 | 120.28 | 0.9M |
| 2025-03-26 | 118.75 | 120.34 | 118.75 | 119.17 | 1.9M |
| 2025-03-25 | 117.94 | 118.47 | 117.34 | 118.32 | 1.2M |
| 2025-03-24 | 116.41 | 117.93 | 116.19 | 117.87 | 1.3M |
| 2025-03-21 | 114.53 | 116.39 | 114.15 | 116.30 | 3.7M |
| 2025-03-20 | 115.74 | 116.84 | 115.13 | 115.67 | 1.3M |
| 2025-03-19 | 117.40 | 117.98 | 115.78 | 116.40 | 1.1M |
| 2025-03-18 | 116.78 | 119.06 | 116.36 | 117.20 | 1.2M |
| 2025-03-17 | 115.04 | 117.19 | 114.88 | 116.90 | 1.3M |
| 2025-03-14 | 116.93 | 117.14 | 114.00 | 115.15 | 1.8M |
| 2025-03-13 | 117.40 | 118.15 | 116.42 | 116.49 | 1.5M |
| 2025-03-12 | 116.91 | 118.10 | 116.00 | 117.10 | 1.8M |
| 2025-03-11 | 121.98 | 122.61 | 116.94 | 117.44 | 2.5M |
| 2025-03-10 | 126.64 | 129.15 | 121.47 | 122.15 | 2.9M |
| 2025-03-07 | 120.08 | 128.49 | 120.08 | 126.48 | 2.6M |
| 2025-03-06 | 118.36 | 121.00 | 118.20 | 120.74 | 1.4M |
| 2025-03-05 | 117.90 | 119.56 | 116.85 | 118.09 | 1.5M |
| 2025-03-04 | 118.14 | 119.13 | 117.30 | 118.13 | 1.7M |
| 2025-03-03 | 118.00 | 119.80 | 117.52 | 118.55 | 1.4M |
| 2025-02-28 | 117.13 | 118.53 | 116.51 | 117.36 | 2.7M |
| 2025-02-27 | 117.17 | 118.64 | 116.71 | 117.05 | 1.3M |
| 2025-02-26 | 118.39 | 119.09 | 117.29 | 117.40 | 1.5M |
| 2025-02-25 | 116.89 | 119.85 | 116.89 | 118.48 | 1.8M |
| 2025-02-24 | 116.16 | 117.94 | 114.81 | 116.55 | 1.9M |
| 2025-02-21 | 117.05 | 117.21 | 114.15 | 116.40 | 2.8M |
| 2025-02-20 | 115.94 | 117.71 | 115.55 | 117.26 | 1.2M |
| 2025-02-19 | 119.77 | 119.77 | 116.06 | 116.27 | 1.4M |
| 2025-02-18 | 119.07 | 120.01 | 112.20 | 118.03 | 2.3M |
| 2025-02-14 | 113.05 | 113.96 | 112.33 | 113.65 | 1.6M |
| 2025-02-13 | 111.00 | 112.78 | 111.00 | 112.74 | 0.8M |
| 2025-02-12 | 111.42 | 112.30 | 110.94 | 111.04 | 1.1M |
| 2025-02-11 | 111.74 | 112.71 | 111.36 | 112.39 | 0.7M |
| 2025-02-10 | 111.05 | 112.80 | 110.35 | 112.50 | 0.8M |
| 2025-02-07 | 110.50 | 111.43 | 110.26 | 110.39 | 1.1M |
| 2025-02-06 | 112.12 | 112.55 | 110.57 | 110.72 | 0.9M |
| 2025-02-05 | 112.54 | 112.96 | 111.01 | 111.81 | 0.9M |
| 2025-02-04 | 111.36 | 112.96 | 109.88 | 112.45 | 0.9M |
| 2025-02-03 | 112.17 | 112.25 | 109.85 | 110.78 | 1.3M |
| 2025-01-31 | 113.77 | 115.13 | 112.82 | 113.58 | 1.2M |
| 2025-01-30 | 112.66 | 114.56 | 111.54 | 113.74 | 0.7M |
| 2025-01-29 | 113.90 | 115.95 | 113.64 | 114.30 | 0.9M |
| 2025-01-28 | 115.33 | 115.33 | 113.87 | 114.19 | 0.8M |
| 2025-01-27 | 113.61 | 115.82 | 113.61 | 115.32 | 0.9M |
| 2025-01-24 | 114.07 | 114.46 | 112.71 | 112.99 | 0.7M |
| 2025-01-23 | 113.09 | 114.68 | 112.36 | 114.30 | 0.7M |
| 2025-01-22 | 112.38 | 113.07 | 111.79 | 112.32 | 0.6M |
| 2025-01-21 | 110.50 | 112.85 | 110.30 | 112.74 | 1.3M |
| 2025-01-17 | 111.31 | 111.35 | 110.20 | 110.35 | 1.7M |
| 2025-01-16 | 111.47 | 111.82 | 110.33 | 111.21 | 1.1M |
| 2025-01-15 | 112.33 | 113.76 | 111.11 | 111.45 | 0.9M |
| 2025-01-14 | 111.00 | 112.26 | 110.81 | 111.24 | 0.9M |
| 2025-01-13 | 109.55 | 111.47 | 109.01 | 110.58 | 1.2M |
| 2025-01-10 | 112.00 | 112.79 | 108.36 | 109.09 | 2.1M |
| 2025-01-08 | 111.72 | 112.94 | 110.29 | 112.89 | 1.0M |
| 2025-01-07 | 112.11 | 112.98 | 110.75 | 111.40 | 0.9M |
| 2025-01-06 | 111.57 | 113.89 | 110.68 | 111.11 | 1.1M |
| 2025-01-03 | 110.20 | 111.62 | 109.63 | 111.28 | 0.7M |
| 2025-01-02 | 110.93 | 111.65 | 109.58 | 110.02 | 0.9M |